618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191500,947466420,4695,4695,4695,4695,1151
|
|
20230919,191400,947466420,4695,4695,4695,4695,0
|
|
20230919,191300,947466420,4695,4695,4695,4695,0
|
|
20230919,191200,947466420,4695,4695,4695,4695,0
|
|
20230919,191100,947466420,4695,4695,4695,4695,0
|
|
20230919,191000,947466420,4695,4695,4695,4695,0
|
|
20230919,190900,947466420,4695,4695,4695,4695,0
|
|
20230919,190800,947466420,4695,4695,4695,4695,0
|
|
20230919,190700,947466420,4695,4695,4695,4695,0
|
|
20230919,190600,947466420,4695,4695,4695,4695,0
|
|
20230919,190500,947466420,4695,4695,4695,4695,0
|
|
20230919,190400,947466420,4695,4695,4695,4695,0
|
|
20230919,190300,947466420,4695,4695,4695,4695,0
|
|
20230919,190200,947466420,4695,4695,4695,4695,0
|
|
20230919,190100,947466420,4695,4695,4695,4695,0
|
|
20230919,190000,947466420,4695,4695,4695,4695,0
|
|
20230919,185900,947466420,4695,4695,4695,4695,0
|
|
20230919,185800,947466420,4695,4695,4695,4695,0
|
|
20230919,185700,947466420,4695,4695,4695,4695,0
|
|
20230919,185600,947466420,4695,4695,4695,4695,0
|
|
20230919,185500,947466420,4695,4695,4695,4695,0
|
|
20230919,185400,947466420,4695,4695,4695,4695,0
|
|
20230919,185300,947466420,4695,4695,4695,4695,0
|
|
20230919,185200,947466420,4695,4695,4695,4695,0
|
|
20230919,185100,947466420,4695,4695,4695,4695,0
|
|
20230919,185000,947466420,4695,4695,4695,4695,0
|
|
20230919,184900,947466420,4695,4695,4695,4695,0
|
|
20230919,184800,947466420,4695,4695,4695,4695,0
|
|
20230919,184700,947466420,4695,4695,4695,4695,0
|
|
20230919,184600,947466420,4695,4695,4695,4695,0
|
|
20230919,184500,947466420,4695,4695,4695,4695,1151
|
|
20230919,184400,947466420,4695,4695,4695,4695,0
|
|
20230919,184300,947466420,4695,4695,4695,4695,0
|
|
20230919,184200,947466420,4695,4695,4695,4695,0
|
|
20230919,184100,947466420,4695,4695,4695,4695,0
|
|
20230919,184000,947466420,4695,4695,4695,4695,0
|
|
20230919,183900,947466420,4695,4695,4695,4695,0
|
|
20230919,183800,947466420,4695,4695,4695,4695,0
|
|
20230919,183700,947466420,4695,4695,4695,4695,0
|
|
20230919,183600,947466420,4695,4695,4695,4695,0
|
|
20230919,183500,947466420,4695,4695,4695,4695,0
|
|
20230919,183400,947466420,4695,4695,4695,4695,0
|
|
20230919,183300,947466420,4695,4695,4695,4695,0
|
|
20230919,183200,947466420,4695,4695,4695,4695,0
|
|
20230919,183100,947466420,4695,4695,4695,4695,0
|
|
20230919,183000,947466420,4695,4695,4695,4695,0
|
|
20230919,182900,947466420,4695,4695,4695,4695,0
|
|
20230919,182800,947466420,4695,4695,4695,4695,0
|
|
20230919,182700,947466420,4695,4695,4695,4695,0
|
|
20230919,182600,947466420,4695,4695,4695,4695,0
|
|
20230919,182500,947466420,4695,4695,4695,4695,0
|
|
20230919,182400,947466420,4695,4695,4695,4695,0
|
|
20230919,182300,947466420,4695,4695,4695,4695,0
|
|
20230919,182200,947466420,4695,4695,4695,4695,0
|
|
20230919,182100,947466420,4695,4695,4695,4695,0
|
|
20230919,182000,947466420,4695,4695,4695,4695,0
|
|
20230919,181900,947466420,4695,4695,4695,4695,0
|
|
20230919,181800,947466420,4695,4695,4695,4695,0
|
|
20230919,181700,947466420,4695,4695,4695,4695,0
|
|
20230919,181600,947466420,4695,4695,4695,4695,0
|
|
20230919,181500,947466420,4695,4695,4695,4695,1151
|
|
20230919,181400,947466420,4695,4695,4695,4695,0
|
|
20230919,181300,947466420,4695,4695,4695,4695,0
|
|
20230919,181200,947466420,4695,4695,4695,4695,0
|
|
20230919,181100,947466420,4695,4695,4695,4695,0
|
|
20230919,181000,947466420,4695,4695,4695,4695,0
|
|
20230919,180900,947466420,4695,4695,4695,4695,0
|
|
20230919,180800,947466420,4695,4695,4695,4695,0
|
|
20230919,180700,947466420,4695,4695,4695,4695,0
|
|
20230919,180600,947466420,4695,4695,4695,4695,0
|
|
20230919,180500,947466420,4695,4695,4695,4695,0
|
|
20230919,180400,947466420,4695,4695,4695,4695,0
|
|
20230919,180300,947466420,4695,4695,4695,4695,0
|
|
20230919,180200,947466420,4695,4695,4695,4695,0
|
|
20230919,180100,947466420,4695,4695,4695,4695,0
|
|
20230919,180000,947466420,4695,4695,4695,4695,0
|
|
20230919,175900,947466420,4695,4695,4695,4695,0
|
|
20230919,175800,947466420,4695,4695,4695,4695,0
|
|
20230919,175700,947466420,4695,4695,4695,4695,0
|
|
20230919,175600,947466420,4695,4695,4695,4695,0
|
|
20230919,175500,947466420,4695,4695,4695,4695,0
|
|
20230919,175400,947466420,4695,4695,4695,4695,0
|
|
20230919,175300,947466420,4695,4695,4695,4695,0
|
|
20230919,175200,947466420,4695,4695,4695,4695,0
|
|
20230919,175100,947466420,4695,4695,4695,4695,0
|
|
20230919,175000,947466420,4695,4695,4695,4695,0
|
|
20230919,174900,947466420,4695,4695,4695,4695,0
|
|
20230919,174800,947466420,4695,4695,4695,4695,0
|
|
20230919,174700,947466420,4695,4695,4695,4695,0
|
|
20230919,174600,947466420,4695,4695,4695,4695,0
|
|
20230919,174500,947466420,4695,4695,4695,4695,1151
|
|
20230919,174400,947466420,4695,4695,4695,4695,0
|
|
20230919,174300,947466420,4695,4695,4695,4695,0
|
|
20230919,174200,947466420,4695,4695,4695,4695,0
|
|
20230919,174100,947466420,4695,4695,4695,4695,0
|
|
20230919,174000,947466420,4695,4695,4695,4695,0
|
|
20230919,173900,947466420,4695,4695,4695,4695,0
|
|
20230919,173800,947466420,4695,4695,4695,4695,0
|
|
20230919,173700,947466420,4695,4695,4695,4695,0
|
|
20230919,173600,947466420,4695,4695,4695,4695,0
|
|
20230919,173500,947466420,4695,4695,4695,4695,0
|
|
20230919,173400,947466420,4695,4695,4695,4695,0
|
|
20230919,173300,947466420,4695,4695,4695,4695,0
|
|
20230919,173200,947466420,4695,4695,4695,4695,0
|
|
20230919,173100,947466420,4695,4695,4695,4695,0
|
|
20230919,173000,947466420,4695,4695,4695,4695,0
|
|
20230919,172900,947466420,4695,4695,4695,4695,0
|
|
20230919,172800,947466420,4695,4695,4695,4695,0
|
|
20230919,172700,947466420,4695,4695,4695,4695,0
|
|
20230919,172600,947466420,4695,4695,4695,4695,0
|
|
20230919,172500,947466420,4695,4695,4695,4695,0
|
|
20230919,172400,947466420,4695,4695,4695,4695,0
|
|
20230919,172300,947466420,4695,4695,4695,4695,0
|
|
20230919,172200,947466420,4695,4695,4695,4695,0
|
|
20230919,172100,947466420,4695,4695,4695,4695,0
|
|
20230919,172000,947466420,4695,4695,4695,4695,0
|
|
20230919,171900,947466420,4695,4695,4695,4695,0
|
|
20230919,171800,947466420,4695,4695,4695,4695,0
|
|
20230919,171700,947466420,4695,4695,4695,4695,0
|
|
20230919,171600,947466420,4695,4695,4695,4695,0
|
|
20230919,171500,947466420,4695,4695,4695,4695,1151
|
|
20230919,171400,947466420,4695,4695,4695,4695,0
|
|
20230919,171300,947466420,4695,4695,4695,4695,0
|
|
20230919,171200,947466420,4695,4695,4695,4695,0
|
|
20230919,171100,947466420,4695,4695,4695,4695,0
|
|
20230919,171000,947466420,4695,4695,4695,4695,0
|
|
20230919,170900,947466420,4695,4695,4695,4695,0
|
|
20230919,170800,947466420,4695,4695,4695,4695,0
|
|
20230919,170700,947466420,4695,4695,4695,4695,0
|
|
20230919,170600,947466420,4695,4695,4695,4695,0
|
|
20230919,170500,947466420,4695,4695,4695,4695,0
|
|
20230919,170400,947466420,4695,4695,4695,4695,0
|
|
20230919,170300,947466420,4695,4695,4695,4695,0
|
|
20230919,170200,947466420,4695,4695,4695,4695,0
|
|
20230919,170100,947466420,4695,4695,4695,4695,0
|
|
20230919,170000,947466420,4695,4695,4695,4695,0
|
|
20230919,165900,947466420,4695,4695,4695,4695,0
|
|
20230919,165800,947466420,4695,4695,4695,4695,0
|
|
20230919,165700,947466420,4695,4695,4695,4695,0
|
|
20230919,165600,947466420,4695,4695,4695,4695,0
|
|
20230919,165500,947466420,4695,4695,4695,4695,0
|
|
20230919,165400,947466420,4695,4695,4695,4695,0
|
|
20230919,165300,947466420,4695,4695,4695,4695,0
|
|
20230919,165200,947466420,4695,4695,4695,4695,0
|
|
20230919,165100,947466420,4695,4695,4695,4695,0
|
|
20230919,165000,947466420,4695,4695,4695,4695,0
|
|
20230919,164900,947466420,4695,4695,4695,4695,0
|
|
20230919,164800,947466420,4695,4695,4695,4695,0
|
|
20230919,164700,947466420,4695,4695,4695,4695,0
|
|
20230919,164600,947466420,4695,4695,4695,4695,0
|
|
20230919,164500,947466420,4695,4695,4695,4695,1151
|
|
20230919,164400,947466420,4695,4695,4695,4695,0
|
|
20230919,164300,947466420,4695,4695,4695,4695,0
|
|
20230919,164200,947466420,4695,4695,4695,4695,0
|
|
20230919,164100,947466420,4695,4695,4695,4695,0
|
|
20230919,164000,947466420,4695,4695,4695,4695,0
|
|
20230919,163900,947466420,4695,4695,4695,4695,0
|
|
20230919,163800,947466420,4695,4695,4695,4695,0
|
|
20230919,163700,947466420,4695,4695,4695,4695,0
|
|
20230919,163600,947466420,4695,4695,4695,4695,0
|
|
20230919,163500,947466420,4695,4695,4695,4695,0
|
|
20230919,163400,947466420,4695,4695,4695,4695,0
|
|
20230919,163300,947466420,4695,4695,4695,4695,0
|
|
20230919,163200,947466420,4695,4695,4695,4695,0
|
|
20230919,163100,947466420,4695,4695,4695,4695,0
|
|
20230919,163000,947466420,4695,4695,4695,4695,0
|
|
20230919,162900,947466420,4695,4695,4695,4695,0
|
|
20230919,162800,947466420,4695,4695,4695,4695,0
|
|
20230919,162700,947466420,4695,4695,4695,4695,0
|
|
20230919,162600,947466420,4695,4695,4695,4695,0
|
|
20230919,162500,947466420,4695,4695,4695,4695,0
|
|
20230919,162400,947466420,4695,4695,4695,4695,0
|
|
20230919,162300,947466420,4695,4695,4695,4695,0
|
|
20230919,162200,947466420,4695,4695,4695,4695,0
|
|
20230919,162100,947466420,4695,4695,4695,4695,0
|
|
20230919,162000,947466420,4695,4695,4695,4695,0
|
|
20230919,161900,947466420,4695,4695,4695,4695,0
|
|
20230919,161800,947466420,4695,4695,4695,4695,0
|
|
20230919,161700,947466420,4695,4695,4695,4695,0
|
|
20230919,161600,947466420,4695,4695,4695,4695,0
|
|
20230919,161500,947466420,4695,4695,4695,4695,1151
|
|
20230919,161400,947466420,4695,4695,4695,4695,0
|
|
20230919,161300,947466420,4695,4695,4695,4695,0
|
|
20230919,161200,947466420,4695,4695,4695,4695,0
|
|
20230919,161100,947466420,4695,4695,4695,4695,0
|
|
20230919,161000,947466420,4695,4695,4695,4695,0
|
|
20230919,160900,947466420,4695,4695,4695,4695,0
|
|
20230919,160800,947466420,4695,4695,4695,4695,0
|
|
20230919,160700,947466420,4695,4695,4695,4695,0
|
|
20230919,160600,947466420,4695,4695,4695,4695,0
|
|
20230919,160500,947466420,4695,4695,4695,4695,0
|
|
20230919,160400,947466420,4695,4695,4695,4695,0
|
|
20230919,160300,947466420,4695,4695,4695,4695,0
|
|
20230919,160200,947466420,4695,4695,4695,4695,0
|
|
20230919,160100,947466420,4695,4695,4695,4695,0
|
|
20230919,160000,947466420,4695,4695,4695,4695,0
|
|
20230919,155900,947466420,4695,4695,4695,4695,0
|
|
20230919,155800,947466420,4695,4695,4695,4695,0
|
|
20230919,155700,947466420,4695,4695,4695,4695,0
|
|
20230919,155600,947466420,4695,4695,4695,4695,0
|
|
20230919,155500,947466420,4695,4695,4695,4695,0
|
|
20230919,155400,947466420,4695,4695,4695,4695,0
|
|
20230919,155300,947466420,4695,4695,4695,4695,0
|
|
20230919,155200,947466420,4695,4695,4695,4695,0
|
|
20230919,155100,947466420,4695,4695,4695,4695,0
|
|
20230919,155000,947466420,4695,4695,4695,4695,0
|
|
20230919,154900,947466420,4695,4695,4695,4695,0
|
|
20230919,154800,947466420,4695,4695,4695,4695,0
|
|
20230919,154700,947466420,4695,4695,4695,4695,0
|
|
20230919,154600,947466420,4695,4695,4695,4695,0
|
|
20230919,154500,947466420,4695,4695,4695,4695,1151
|
|
20230919,154400,947466420,4695,4695,4695,4695,0
|
|
20230919,154300,947466420,4695,4695,4695,4695,0
|
|
20230919,154200,947466420,4695,4695,4695,4695,0
|
|
20230919,154100,947466420,4695,4695,4695,4695,0
|
|
20230919,154000,947466420,4695,4695,4695,4695,0
|
|
20230919,153900,947466420,4695,4695,4695,4695,0
|
|
20230919,153800,947466420,4695,4695,4695,4695,0
|
|
20230919,153700,947466420,4695,4695,4695,4695,0
|
|
20230919,153600,947466420,4695,4695,4695,4695,0
|
|
20230919,153500,947466420,4695,4695,4695,4695,0
|
|
20230919,153400,947466420,4695,4695,4695,4695,0
|
|
20230919,153300,947466420,4695,4695,4695,4695,0
|
|
20230919,153200,947466420,4695,4695,4695,4695,0
|
|
20230919,153100,947466420,4695,4695,4695,4695,0
|
|
20230919,153000,947466420,4695,4695,4695,4695,1151
|
|
20230919,152900,942062475,4750,4750,4750,4750,0
|
|
20230919,152800,942062475,4750,4750,4750,4750,0
|
|
20230919,152700,942062475,4750,4750,4750,4750,0
|
|
20230919,152600,942062475,4750,4750,4750,4750,0
|
|
20230919,152500,942062475,4750,4750,4750,4750,0
|
|
20230919,152400,942062475,4750,4750,4750,4750,0
|
|
20230919,152300,942062475,4750,4750,4750,4750,0
|
|
20230919,152200,942062475,4750,4750,4750,4750,0
|
|
20230919,152100,942062475,4750,4750,4750,4750,0
|
|
20230919,152000,942062475,4750,4750,4750,4750,0
|
|
20230919,151900,942062475,4750,4740,4750,4740,123
|
|
20230919,151800,941479445,4725,4740,4740,4725,11
|
|
20230919,151700,941427455,4735,4735,4735,4735,2029
|
|
20230919,151600,931820140,4735,4735,4735,4735,83
|
|
20230919,151500,931427135,4735,4730,4735,4730,21
|
|
20230919,151400,931327770,4735,4735,4735,4735,1
|
|
20230919,151300,931323035,4730,4730,4730,4730,0
|
|
20230919,151200,931323035,4730,4730,4730,4730,212
|
|
20230919,151100,930320275,4730,4715,4730,4715,70
|
|
20230919,151000,929989625,4695,4705,4705,4695,1290
|
|
20230919,150900,923926245,4705,4715,4715,4705,21
|
|
20230919,150800,923827240,4715,4725,4725,4715,77
|
|
20230919,150700,923463425,4720,4715,4720,4715,767
|
|
20230919,150600,919846990,4715,4715,4715,4715,6
|
|
20230919,150500,919818700,4725,4725,4725,4725,11
|
|
20230919,150400,919766725,4730,4730,4730,4730,0
|
|
20230919,150300,919766725,4730,4730,4730,4730,0
|
|
20230919,150200,919766725,4730,4730,4730,4730,51
|
|
20230919,150100,919525495,4735,4735,4735,4735,0
|
|
20230919,150000,919525495,4735,4735,4735,4735,1
|
|
20230919,145900,919520760,4685,4685,4685,4685,0
|
|
20230919,145800,919520760,4685,4700,4700,4685,251
|
|
20230919,145700,918344025,4700,4725,4725,4700,2000
|
|
20230919,145600,908898425,4735,4735,4735,4735,102
|
|
20230919,145500,908415455,4735,4735,4735,4735,113
|
|
20230919,145400,907880400,4725,4725,4725,4725,329
|
|
20230919,145300,906325875,4700,4675,4700,4675,401
|
|
20230919,145200,904441825,4675,4675,4675,4675,101
|
|
20230919,145100,903969650,4695,4695,4695,4695,0
|
|
20230919,145000,903969650,4695,4695,4695,4695,191
|
|
20230919,144900,903072905,4690,4690,4690,4690,10
|
|
20230919,144800,903026005,4690,4690,4690,4690,0
|
|
20230919,144700,903026005,4690,4690,4690,4690,5
|
|
20230919,144600,903002555,4690,4690,4690,4690,5
|
|
20230919,144500,902979105,4695,4695,4695,4695,1
|
|
20230919,144400,902974410,4685,4685,4685,4685,180
|
|
20230919,144300,902131110,4680,4675,4680,4675,26
|
|
20230919,144200,902009460,4660,4660,4660,4660,0
|
|
20230919,144100,902009460,4660,4660,4660,4660,50
|
|
20230919,144000,901776460,4685,4685,4685,4685,0
|
|
20230919,143900,901776460,4685,4680,4685,4680,20
|
|
20230919,143800,901682790,4660,4660,4660,4660,20
|
|
20230919,143700,901589590,4685,4660,4685,4660,116
|
|
20230919,143600,901049005,4685,4685,4685,4685,0
|
|
20230919,143500,901049005,4685,4685,4685,4685,11
|
|
20230919,143400,900997470,4685,4655,4685,4655,258
|
|
20230919,143300,899792015,4650,4650,4650,4650,10
|
|
20230919,143200,899745515,4660,4660,4660,4660,1
|
|
20230919,143100,899740855,4645,4645,4645,4645,0
|
|
20230919,143000,899740855,4645,4645,4645,4645,12
|
|
20230919,142900,899685115,4640,4640,4640,4640,150
|
|
20230919,142800,898989115,4640,4645,4645,4640,426
|
|
20230919,142700,897011355,4670,4670,4670,4670,500
|
|
20230919,142600,894676355,4675,4670,4675,4670,61
|
|
20230919,142500,894391415,4670,4670,4670,4670,1070
|
|
20230919,142400,889394515,4670,4670,4670,4670,535
|
|
20230919,142300,886896065,4650,4670,4670,4650,2355
|
|
20230919,142200,875919480,4685,4685,4685,4685,0
|
|
20230919,142100,875919480,4685,4685,4685,4685,0
|
|
20230919,142000,875919480,4685,4685,4685,4685,0
|
|
20230919,141900,875919480,4685,4685,4685,4685,127
|
|
20230919,141800,875324485,4685,4685,4685,4685,10
|
|
20230919,141700,875277635,4685,4670,4685,4670,3
|
|
20230919,141600,875263595,4670,4680,4680,4670,752
|
|
20230919,141500,871747670,4680,4680,4680,4680,0
|
|
20230919,141400,871747670,4680,4680,4680,4680,0
|
|
20230919,141300,871747670,4680,4680,4680,4680,0
|
|
20230919,141200,871747670,4680,4680,4680,4680,43
|
|
20230919,141100,871546430,4685,4685,4685,4685,482
|
|
20230919,141000,869288260,4685,4685,4685,4685,21
|
|
20230919,140900,869189875,4690,4690,4690,4690,832
|
|
20230919,140800,865287795,4695,4705,4705,4695,3059
|
|
20230919,140700,850911220,4700,4720,4720,4700,4607
|
|
20230919,140600,829211730,4730,4730,4730,4730,204
|
|
20230919,140500,828246810,4735,4735,4735,4735,0
|
|
20230919,140400,828246810,4735,4735,4735,4735,50
|
|
20230919,140300,828010060,4735,4735,4735,4735,0
|
|
20230919,140200,828010060,4735,4735,4735,4735,0
|
|
20230919,140100,828010060,4735,4735,4735,4735,262
|
|
20230919,140000,826769490,4735,4735,4735,4735,28
|
|
20230919,135900,826636910,4735,4720,4735,4720,204
|
|
20230919,135800,825673970,4765,4765,4765,4765,0
|
|
20230919,135700,825673970,4765,4765,4765,4765,0
|
|
20230919,135600,825673970,4765,4765,4765,4765,0
|
|
20230919,135500,825673970,4765,4765,4765,4765,0
|
|
20230919,135400,825673970,4765,4765,4765,4765,0
|
|
20230919,135300,825673970,4765,4765,4765,4765,0
|
|
20230919,135200,825673970,4765,4765,4765,4765,0
|
|
20230919,135100,825673970,4765,4765,4765,4765,1
|
|
20230919,135000,825669205,4720,4730,4730,4720,1000
|
|
20230919,134900,820946410,4770,4770,4770,4770,10
|
|
20230919,134800,820898710,4770,4770,4770,4770,2
|
|
20230919,134700,820889170,4725,4725,4725,4725,67
|
|
20230919,134600,820572595,4725,4720,4725,4720,407
|
|
20230919,134500,818651355,4725,4740,4740,4725,1993
|
|
20230919,134400,809227635,4765,4765,4765,4765,0
|
|
20230919,134300,809227635,4765,4765,4765,4765,0
|
|
20230919,134200,809227635,4765,4765,4765,4765,0
|
|
20230919,134100,809227635,4765,4765,4765,4765,100
|
|
20230919,134000,808751135,4770,4750,4770,4750,8
|
|
20230919,133900,808713095,4745,4745,4745,4745,0
|
|
20230919,133800,808713095,4745,4745,4745,4745,1
|
|
20230919,133700,808708350,4755,4755,4755,4755,0
|
|
20230919,133600,808708350,4755,4755,4755,4755,0
|
|
20230919,133500,808708350,4755,4755,4755,4755,27
|
|
20230919,133400,808579965,4775,4775,4775,4775,1
|
|
20230919,133300,808575190,4760,4760,4760,4760,0
|
|
20230919,133200,808575190,4760,4760,4760,4760,19
|
|
20230919,133100,808484750,4755,4755,4755,4755,393
|
|
20230919,133000,806616035,4755,4755,4755,4755,1
|
|
20230919,132900,806611280,4740,4740,4740,4740,0
|
|
20230919,132800,806611280,4740,4740,4740,4740,0
|
|
20230919,132700,806611280,4740,4740,4740,4740,0
|
|
20230919,132600,806611280,4740,4740,4740,4740,0
|
|
20230919,132500,806611280,4740,4740,4740,4740,0
|
|
20230919,132400,806611280,4740,4740,4740,4740,0
|
|
20230919,132300,806611280,4740,4740,4740,4740,0
|
|
20230919,132200,806611280,4740,4740,4740,4740,1
|
|
20230919,132100,806606540,4740,4745,4775,4740,205
|
|
20230919,132000,805634770,4745,4745,4745,4745,93
|
|
20230919,131900,805193485,4745,4745,4745,4745,7
|
|
20230919,131800,805160270,4750,4750,4750,4750,31
|
|
20230919,131700,805013020,4750,4750,4750,4750,220
|
|
20230919,131600,803968020,4770,4770,4770,4770,0
|
|
20230919,131500,803968020,4770,4770,4770,4770,2
|
|
20230919,131400,803958480,4770,4770,4770,4770,5
|
|
20230919,131300,803934630,4780,4780,4780,4780,0
|
|
20230919,131200,803934630,4780,4780,4780,4780,0
|
|
20230919,131100,803934630,4780,4780,4780,4780,0
|
|
20230919,131000,803934630,4780,4780,4780,4780,0
|
|
20230919,130900,803934630,4780,4780,4780,4780,2
|
|
20230919,130800,803925070,4740,4780,4780,4740,202
|
|
20230919,130700,802965930,4750,4750,4750,4750,2
|
|
20230919,130600,802956430,4755,4755,4755,4755,249
|
|
20230919,130500,801772435,4755,4755,4755,4755,0
|
|
20230919,130400,801772435,4755,4755,4755,4755,999
|
|
20230919,130300,797022190,4790,4790,4790,4790,0
|
|
20230919,130200,797022190,4790,4790,4790,4790,0
|
|
20230919,130100,797022190,4790,4785,4790,4785,30
|
|
20230919,130000,796878525,4790,4790,4790,4790,0
|
|
20230919,125900,796878525,4790,4785,4790,4785,30
|
|
20230919,125800,796734970,4785,4785,4785,4785,10
|
|
20230919,125700,796687120,4790,4785,4790,4785,309
|
|
20230919,125600,795208055,4780,4775,4780,4775,269
|
|
20230919,125500,793922765,4775,4770,4775,4770,541
|
|
20230919,125400,791341990,4770,4770,4770,4770,101
|
|
20230919,125300,790860220,4735,4735,4735,4735,0
|
|
20230919,125200,790860220,4735,4735,4735,4735,0
|
|
20230919,125100,790860220,4735,4735,4735,4735,0
|
|
20230919,125000,790860220,4735,4735,4735,4735,932
|
|
20230919,124900,786447200,4730,4750,4750,4730,2930
|
|
20230919,124800,772566100,4780,4780,4780,4780,0
|
|
20230919,124700,772566100,4780,4760,4780,4760,10
|
|
20230919,124600,772518450,4750,4755,4755,4750,106
|
|
20230919,124500,772014450,4755,4755,4755,4755,0
|
|
20230919,124400,772014450,4755,4755,4755,4755,89
|
|
20230919,124300,771591255,4745,4745,4745,4745,0
|
|
20230919,124200,771591255,4745,4745,4745,4745,0
|
|
20230919,124100,771591255,4745,4745,4745,4745,27
|
|
20230919,124000,771463140,4750,4750,4750,4750,0
|
|
20230919,123900,771463140,4750,4750,4750,4750,5
|
|
20230919,123800,771439390,4750,4750,4750,4750,1
|
|
20230919,123700,771434640,4760,4760,4760,4760,0
|
|
20230919,123600,771434640,4760,4760,4760,4760,0
|
|
20230919,123500,771434640,4760,4760,4760,4760,23
|
|
20230919,123400,771325160,4760,4760,4760,4760,6
|
|
20230919,123300,771296600,4760,4760,4760,4760,120
|
|
20230919,123200,770725400,4760,4750,4760,4750,230
|
|
20230919,123100,769632850,4745,4745,4745,4745,10
|
|
20230919,123000,769585400,4745,4745,4745,4745,0
|
|
20230919,122900,769585400,4745,4745,4745,4745,0
|
|
20230919,122800,769585400,4745,4745,4745,4745,95
|
|
20230919,122700,769134625,4745,4745,4745,4745,0
|
|
20230919,122600,769134625,4745,4745,4745,4745,100
|
|
20230919,122500,768660125,4745,4745,4745,4745,0
|
|
20230919,122400,768660125,4745,4745,4745,4745,0
|
|
20230919,122300,768660125,4745,4745,4745,4745,0
|
|
20230919,122200,768660125,4745,4745,4745,4745,0
|
|
20230919,122100,768660125,4745,4745,4745,4745,7
|
|
20230919,122000,768626910,4745,4745,4745,4745,194
|
|
20230919,121900,767706380,4745,4745,4745,4745,0
|
|
20230919,121800,767706380,4745,4745,4745,4745,0
|
|
20230919,121700,767706380,4745,4745,4745,4745,0
|
|
20230919,121600,767706380,4745,4745,4745,4745,25
|
|
20230919,121500,767587755,4745,4745,4745,4745,32
|
|
20230919,121400,767435915,4745,4745,4745,4745,21
|
|
20230919,121300,767336270,4745,4745,4745,4745,2
|
|
20230919,121200,767326780,4745,4745,4745,4745,0
|
|
20230919,121100,767326780,4745,4745,4745,4745,0
|
|
20230919,121000,767326780,4745,4745,4745,4745,69
|
|
20230919,120900,766999375,4745,4745,4745,4745,0
|
|
20230919,120800,766999375,4745,4745,4745,4745,10
|
|
20230919,120700,766951925,4750,4750,4750,4750,22
|
|
20230919,120600,766847425,4745,4745,4745,4745,0
|
|
20230919,120500,766847425,4745,4745,4745,4745,0
|
|
20230919,120400,766847425,4745,4745,4745,4745,0
|
|
20230919,120300,766847425,4745,4745,4745,4745,0
|
|
20230919,120200,766847425,4745,4745,4745,4745,0
|
|
20230919,120100,766847425,4745,4745,4745,4745,0
|
|
20230919,120000,766847425,4745,4745,4745,4745,0
|
|
20230919,115900,766847425,4745,4745,4745,4745,6
|
|
20230919,115800,766818955,4735,4735,4735,4735,0
|
|
20230919,115700,766818955,4735,4735,4735,4735,0
|
|
20230919,115600,766818955,4735,4735,4735,4735,0
|
|
20230919,115500,766818955,4735,4735,4735,4735,0
|
|
20230919,115400,766818955,4735,4735,4735,4735,105
|
|
20230919,115300,766321780,4750,4745,4750,4745,1055
|
|
20230919,115200,761310560,4750,4750,4750,4750,5
|
|
20230919,115100,761286810,4750,4750,4750,4750,20
|
|
20230919,115000,761191810,4750,4745,4750,4745,5
|
|
20230919,114900,761168075,4750,4725,4755,4725,107
|
|
20230919,114800,760659845,4725,4750,4760,4725,1107
|
|
20230919,114700,755425220,4755,4745,4755,4730,94
|
|
20230919,114600,754978495,4745,4740,4750,4740,507
|
|
20230919,114500,752571840,4740,4730,4740,4730,5
|
|
20230919,114400,752548170,4730,4730,4730,4730,5
|
|
20230919,114300,752524520,4730,4720,4730,4720,802
|
|
20230919,114200,748739070,4720,4720,4720,4720,1
|
|
20230919,114100,748734350,4750,4750,4750,4750,0
|
|
20230919,114000,748734350,4750,4750,4750,4750,0
|
|
20230919,113900,748734350,4750,4750,4750,4750,0
|
|
20230919,113800,748734350,4750,4750,4750,4750,0
|
|
20230919,113700,748734350,4750,4750,4750,4750,0
|
|
20230919,113600,748734350,4750,4750,4750,4750,1
|
|
20230919,113500,748729600,4720,4720,4720,4720,96
|
|
20230919,113400,748276480,4715,4715,4715,4715,0
|
|
20230919,113300,748276480,4715,4720,4720,4715,974
|
|
20230919,113200,743681855,4725,4735,4735,4720,300
|
|
20230919,113100,742264360,4740,4740,4740,4740,0
|
|
20230919,113000,742264360,4740,4740,4740,4740,1
|
|
20230919,112900,742259620,4745,4745,4745,4745,10
|
|
20230919,112800,742212170,4745,4750,4750,4745,120
|
|
20230919,112700,741642195,4750,4725,4750,4725,185
|
|
20230919,112600,740764240,4720,4720,4720,4720,54
|
|
20230919,112500,740509360,4745,4745,4745,4745,0
|
|
20230919,112400,740509360,4745,4735,4745,4715,2651
|
|
20230919,112300,727999300,4770,4770,4770,4770,0
|
|
20230919,112200,727999300,4770,4735,4770,4735,12
|
|
20230919,112100,727942425,4725,4725,4725,4725,1
|
|
20230919,112000,727937700,4730,4735,4735,4720,2033
|
|
20230919,111900,718330940,4735,4770,4770,4735,1637
|
|
20230919,111800,710557810,4770,4770,4770,4770,2
|
|
20230919,111700,710548270,4785,4780,4790,4770,24
|
|
20230919,111600,710433650,4780,4770,4780,4770,2
|
|
20230919,111500,710424100,4790,4790,4790,4790,0
|
|
20230919,111400,710424100,4790,4785,4790,4780,52
|
|
20230919,111300,710175280,4795,4795,4795,4795,0
|
|
20230919,111200,710175280,4795,4795,4795,4795,0
|
|
20230919,111100,710175280,4795,4795,4795,4795,0
|
|
20230919,111000,710175280,4795,4795,4795,4795,0
|
|
20230919,110900,710175280,4795,4775,4795,4775,5
|
|
20230919,110800,710151385,4770,4750,4770,4750,34
|
|
20230919,110700,709989545,4780,4780,4780,4780,0
|
|
20230919,110600,709989545,4780,4760,4780,4760,2
|
|
20230919,110500,709980005,4765,4765,4765,4765,200
|
|
20230919,110400,709027005,4765,4750,4765,4750,2
|
|
20230919,110300,709017490,4755,4760,4765,4755,1778
|
|
20230919,110200,700558980,4765,4765,4765,4765,315
|
|
20230919,110100,699058005,4770,4770,4770,4770,6
|
|
20230919,110000,699029385,4775,4775,4775,4775,3
|
|
20230919,105900,699015060,4775,4775,4775,4775,5
|
|
20230919,105800,698991185,4775,4775,4775,4765,1445
|
|
20230919,105700,692104620,4780,4780,4780,4780,0
|
|
20230919,105600,692104620,4780,4775,4780,4770,297
|
|
20230919,105500,690687885,4780,4780,4780,4780,1
|
|
20230919,105400,690683105,4780,4785,4785,4780,3
|
|
20230919,105300,690668755,4770,4780,4780,4770,177
|
|
20230919,105200,689824060,4795,4795,4795,4795,0
|
|
20230919,105100,689824060,4795,4795,4795,4795,10
|
|
20230919,105000,689776110,4800,4800,4800,4800,17
|
|
20230919,104900,689694510,4800,4800,4800,4800,16
|
|
20230919,104800,689617710,4800,4800,4800,4800,1
|
|
20230919,104700,689612910,4815,4815,4815,4815,0
|
|
20230919,104600,689612910,4815,4815,4815,4815,0
|
|
20230919,104500,689612910,4815,4815,4815,4815,0
|
|
20230919,104400,689612910,4815,4815,4815,4815,0
|
|
20230919,104300,689612910,4815,4810,4815,4810,32
|
|
20230919,104200,689458970,4810,4810,4810,4810,0
|
|
20230919,104100,689458970,4810,4810,4815,4770,111
|
|
20230919,104000,688926370,4810,4810,4810,4810,0
|
|
20230919,103900,688926370,4810,4770,4810,4765,161
|
|
20230919,103800,688157695,4775,4805,4805,4775,72
|
|
20230919,103700,687813355,4805,4795,4805,4795,182
|
|
20230919,103600,686939280,4805,4805,4805,4805,0
|
|
20230919,103500,686939280,4805,4805,4805,4805,0
|
|
20230919,103400,686939280,4805,4800,4810,4770,31
|
|
20230919,103300,686790850,4770,4800,4810,4770,774
|
|
20230919,103200,683089960,4770,4770,4800,4770,113
|
|
20230919,103100,682550770,4770,4770,4770,4765,604
|
|
20230919,103000,679669700,4800,4800,4800,4800,0
|
|
20230919,102900,679669700,4800,4800,4800,4800,0
|
|
20230919,102800,679669700,4800,4800,4800,4800,1
|
|
20230919,102700,679664900,4805,4770,4805,4770,55
|
|
20230919,102600,679400895,4770,4785,4785,4770,1273
|
|
20230919,102500,673319665,4785,4795,4795,4785,1708
|
|
20230919,102400,665144035,4795,4800,4800,4795,442
|
|
20230919,102300,663024445,4810,4810,4810,4810,0
|
|
20230919,102200,663024445,4810,4810,4810,4810,0
|
|
20230919,102100,663024445,4810,4800,4810,4800,23
|
|
20230919,102000,662914035,4810,4805,4810,4800,31
|
|
20230919,101900,662765080,4800,4800,4800,4800,0
|
|
20230919,101800,662765080,4800,4800,4810,4800,55
|
|
20230919,101700,662501070,4800,4800,4810,4800,11
|
|
20230919,101600,662448245,4805,4810,4810,4805,115
|
|
20230919,101500,661895665,4805,4805,4805,4805,8
|
|
20230919,101400,661857225,4790,4785,4790,4785,6
|
|
20230919,101300,661828510,4810,4810,4810,4810,0
|
|
20230919,101200,661828510,4810,4810,4810,4810,2
|
|
20230919,101100,661818890,4810,4785,4810,4785,1215
|
|
20230919,101000,656002625,4780,4780,4785,4780,224
|
|
20230919,100900,654931900,4785,4785,4785,4785,100
|
|
20230919,100800,654453400,4785,4780,4785,4780,52
|
|
20230919,100700,654204835,4780,4780,4785,4780,139
|
|
20230919,100600,653540410,4780,4785,4785,4780,1008
|
|
20230919,100500,648718850,4785,4785,4785,4785,59
|
|
20230919,100400,648436535,4785,4795,4795,4785,629
|
|
20230919,100300,645422470,4795,4810,4810,4795,110
|
|
20230919,100200,644894640,4815,4810,4815,4800,62
|
|
20230919,100100,644596425,4815,4815,4815,4815,150
|
|
20230919,100000,643874175,4815,4815,4815,4815,0
|
|
20230919,095900,643874175,4815,4810,4815,4795,413
|
|
20230919,095800,641889505,4815,4815,4815,4815,41
|
|
20230919,095700,641692090,4815,4815,4815,4815,1
|
|
20230919,095600,641687275,4810,4810,4810,4810,6
|
|
20230919,095500,641658415,4810,4810,4810,4810,5
|
|
20230919,095400,641634365,4815,4815,4815,4815,136
|
|
20230919,095300,640979525,4815,4810,4815,4810,8
|
|
20230919,095200,640941040,4815,4805,4815,4805,71
|
|
20230919,095100,640599185,4825,4805,4825,4805,70
|
|
20230919,095000,640262435,4800,4800,4800,4800,4941
|
|
20230919,094900,616545635,4825,4805,4825,4800,630
|
|
20230919,094800,613520895,4805,4825,4825,4805,579
|
|
20230919,094700,610737105,4825,4820,4825,4810,737
|
|
20230919,094600,607186225,4825,4835,4835,4825,1411
|
|
20230919,094500,600369995,4840,4840,4840,4840,0
|
|
20230919,094400,600369995,4840,4840,4840,4835,3000
|
|
20230919,094300,585850005,4835,4835,4835,4835,37
|
|
20230919,094200,585671110,4850,4835,4850,4835,56
|
|
20230919,094100,585400305,4860,4860,4860,4860,0
|
|
20230919,094000,585400305,4860,4830,4860,4830,33
|
|
20230919,093900,585240285,4865,4830,4865,4830,421
|
|
20230919,093800,583205490,4835,4830,4835,4830,45
|
|
20230919,093700,582988135,4830,4830,4840,4830,437
|
|
20230919,093600,580877025,4830,4850,4850,4830,5321
|
|
20230919,093500,555156490,4840,4850,4870,4840,257
|
|
20230919,093400,553910710,4850,4850,4870,4850,208
|
|
20230919,093300,552901890,4850,4860,4865,4840,2101
|
|
20230919,093200,542696880,4860,4870,4870,4860,1998
|
|
20230919,093100,532976555,4865,4865,4890,4865,1420
|
|
20230919,093000,526068220,4865,4865,4865,4860,116
|
|
20230919,092900,525503885,4900,4900,4900,4865,92
|
|
20230919,092800,525054320,4900,4900,4900,4900,100
|
|
20230919,092700,524564320,4900,4895,4900,4895,563
|
|
20230919,092600,521805795,4900,4900,4900,4890,1959
|
|
20230919,092500,512207695,4900,4900,4900,4895,1872
|
|
20230919,092400,503034995,4900,4870,4900,4870,499
|
|
20230919,092300,500592535,4870,4850,4870,4835,2539
|
|
20230919,092200,488273160,4835,4835,4835,4830,239
|
|
20230919,092100,487117785,4830,4850,4850,4830,2365
|
|
20230919,092000,475671145,4855,4900,4900,4855,2356
|
|
20230919,091900,464207305,4905,4905,4915,4880,1578
|
|
20230919,091800,456466300,4900,4880,4915,4875,965
|
|
20230919,091700,451749600,4880,4925,4925,4880,3776
|
|
20230919,091600,433259830,4900,4930,4930,4895,5446
|
|
20230919,091500,406530350,4930,4950,4950,4910,5407
|
|
20230919,091400,379854720,4950,4985,4990,4940,2194
|
|
20230919,091300,368972880,4990,5030,5030,4990,6202
|
|
20230919,091200,337912020,5030,4990,5030,4985,2116
|
|
20230919,091100,327316590,4995,5000,5000,4980,941
|
|
20230919,091000,322616955,5000,4985,5010,4965,3261
|
|
20230919,090900,306364555,4990,5020,5020,4990,1724
|
|
20230919,090800,297743500,5020,5000,5030,4995,2009
|
|
20230919,090700,287679355,4995,5030,5040,4990,6386
|
|
20230919,090600,255606035,5030,4955,5070,4955,7071
|
|
20230919,090500,220266230,4960,4950,4965,4940,3491
|
|
20230919,090400,202989135,4950,4950,4955,4935,2915
|
|
20230919,090300,188573905,4950,4970,4985,4940,5314
|
|
20230919,090200,162183095,4965,4925,4965,4925,3261
|
|
20230919,090100,146035470,4940,4935,4945,4910,9152
|
|
20230919,090000,100959345,4935,4910,4950,4905,20543
|